Just Eat Takeaway.Com N.V. (CDI) (JET) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Eat Takeaway.Com N.V. (CDI)

Date Open High Low Close* Volume
11/08/2022 1,464.20p 1,536.20p 1,448.64p 1,510.00p 107482
10/08/2022 1,419.80p 1,473.14p 1,380.40p 1,461.80p 104473
09/08/2022 1,525.40p 1,537.20p 1,405.20p 1,414.20p 148110
08/08/2022 1,551.20p 1,566.60p 1,513.00p 1,528.20p 113743
05/08/2022 1,615.00p 1,642.82p 1,537.16p 1,548.80p 99285
04/08/2022 1,701.20p 1,710.80p 1,591.40p 1,591.60p 180619
03/08/2022 1,509.80p 1,676.40p 1,493.19p 1,662.00p 248157
02/08/2022 1,580.00p 1,609.20p 1,521.00p 1,557.60p 100065
01/08/2022 1,505.60p 1,627.60p 1,495.40p 1,612.80p 198274
29/07/2022 1,436.40p 1,514.60p 1,427.60p 1,499.00p 73336
28/07/2022 1,436.80p 1,449.80p 1,385.40p 1,404.00p 136570
27/07/2022 1,389.40p 1,432.16p 1,363.40p 1,424.60p 113290
26/07/2022 1,518.00p 1,520.60p 1,366.60p 1,370.40p 122311
25/07/2022 1,611.80p 1,611.80p 1,520.20p 1,527.40p 191194
22/07/2022 1,385.80p 1,593.24p 1,368.80p 1,577.40p 265911
21/07/2022 1,393.20p 1,424.00p 1,354.80p 1,392.00p 120964
20/07/2022 1,275.20p 1,452.20p 1,261.40p 1,392.60p 246003
19/07/2022 1,205.00p 1,273.80p 1,205.00p 1,273.40p 226320
18/07/2022 1,221.20p 1,236.40p 1,120.00p 1,235.40p 293844
15/07/2022 1,147.20p 1,171.20p 1,129.80p 1,148.60p 111924
14/07/2022 1,225.00p 1,246.20p 1,161.40p 1,168.00p 158058
13/07/2022 1,268.80p 1,276.03p 1,148.80p 1,208.60p 294410
12/07/2022 1,288.00p 1,302.40p 1,262.00p 1,280.00p 115897
11/07/2022 1,310.80p 1,373.20p 1,302.00p 1,312.20p 127287
08/07/2022 1,327.20p 1,352.90p 1,289.00p 1,336.60p 145788
07/07/2022 1,364.00p 1,405.20p 1,274.60p 1,339.60p 295979
06/07/2022 1,324.20p 1,450.80p 1,321.80p 1,351.40p 390252
05/07/2022 1,226.40p 1,262.60p 1,138.41p 1,187.80p 182685
04/07/2022 1,290.60p 1,297.40p 1,218.00p 1,218.20p 160251
01/07/2022 1,267.60p 1,374.60p 1,267.40p 1,287.80p 183263
30/06/2022 1,303.20p 1,345.40p 1,237.00p 1,290.80p 181206
29/06/2022 1,408.60p 1,417.00p 1,219.20p 1,297.20p 675640
28/06/2022 1,587.20p 1,625.60p 1,557.63p 1,565.20p 88056
27/06/2022 1,594.00p 1,658.80p 1,554.00p 1,578.20p 135854
24/06/2022 1,525.60p 1,584.00p 1,464.80p 1,573.60p 81256
23/06/2022 1,445.20p 1,532.20p 1,440.40p 1,518.60p 88304
22/06/2022 1,461.20p 1,520.00p 1,396.80p 1,479.20p 83032
21/06/2022 1,538.80p 1,557.60p 1,444.00p 1,483.20p 78448
20/06/2022 1,496.00p 1,536.40p 1,441.80p 1,530.60p 90219
17/06/2022 1,389.80p 1,480.17p 1,354.40p 1,469.20p 385240
16/06/2022 1,502.40p 1,507.80p 1,356.20p 1,369.20p 136528
15/06/2022 1,505.20p 1,553.40p 1,477.40p 1,523.80p 125706
14/06/2022 1,583.20p 1,622.40p 1,462.80p 1,489.60p 119914
13/06/2022 1,739.80p 1,750.40p 1,540.00p 1,554.20p 196213
10/06/2022 1,775.00p 1,901.40p 1,772.60p 1,843.00p 233385
09/06/2022 1,827.80p 1,892.00p 1,737.20p 1,737.20p 188062
08/06/2022 1,820.00p 1,900.21p 1,809.40p 1,853.20p 163117
07/06/2022 1,823.40p 1,873.80p 1,735.60p 1,813.20p 121928
06/06/2022 1,678.80p 1,904.00p 1,678.80p 1,859.80p 242102
03/06/2022 1,763.60p 1,799.00p 1,697.40p 1,712.00p 113167
02/06/2022 1,763.60p 1,799.00p 1,697.40p 1,712.00p 113167
01/06/2022 1,763.60p 1,799.00p 1,697.40p 1,712.00p 113167
31/05/2022 1,754.00p 1,828.20p 1,704.60p 1,761.80p 185664
30/05/2022 1,652.60p 1,812.00p 1,647.60p 1,770.40p 178311
27/05/2022 1,674.80p 1,720.60p 1,640.00p 1,706.00p 189705
26/05/2022 1,586.20p 1,720.40p 1,556.00p 1,720.20p 113899
25/05/2022 1,549.00p 1,598.00p 1,487.40p 1,589.20p 141933
24/05/2022 1,606.20p 1,606.20p 1,525.00p 1,540.80p 143599
23/05/2022 1,700.00p 1,718.40p 1,600.60p 1,627.20p 89962
20/05/2022 1,663.80p 1,763.60p 1,661.20p 1,692.60p 88372
19/05/2022 1,564.80p 1,668.40p 1,560.60p 1,666.40p 174941
18/05/2022 1,748.00p 1,765.80p 1,592.20p 1,593.20p 147730
17/05/2022 1,707.80p 1,792.20p 1,706.80p 1,764.00p 199897
16/05/2022 1,690.00p 1,690.00p 1,603.80p 1,674.20p 133326
13/05/2022 1,595.00p 1,656.60p 1,574.00p 1,655.40p 189419
12/05/2022 1,462.60p 1,603.80p 1,415.80p 1,568.40p 311313
11/05/2022 1,524.00p 1,589.00p 1,449.40p 1,521.60p 383467
10/05/2022 1,617.80p 1,671.80p 1,519.40p 1,534.20p 258749
09/05/2022 1,707.40p 1,731.40p 1,575.60p 1,590.80p 259110
06/05/2022 1,839.20p 1,857.60p 1,723.40p 1,732.20p 302169
05/05/2022 2,113.50p 2,122.00p 1,809.80p 1,809.80p 316140
04/05/2022 2,206.50p 2,211.50p 2,025.50p 2,025.50p 200731
03/05/2022 2,235.00p 2,306.00p 2,175.50p 2,235.00p 120719
02/05/2022 2,167.50p 2,286.50p 2,156.50p 2,210.50p 130972
29/04/2022 2,167.50p 2,286.50p 2,156.50p 2,210.50p 130972
28/04/2022 2,078.00p 2,188.14p 2,003.00p 2,137.50p 226942
27/04/2022 2,088.00p 2,121.00p 1,984.40p 2,032.50p 154973
26/04/2022 2,150.00p 2,206.50p 2,092.00p 2,092.50p 146749
25/04/2022 2,104.00p 2,171.50p 2,016.00p 2,121.00p 145742
22/04/2022 2,141.50p 2,203.17p 2,090.50p 2,109.00p 149697
21/04/2022 2,215.00p 2,264.62p 2,131.00p 2,136.50p 101082
20/04/2022 2,106.00p 2,358.50p 2,072.50p 2,217.50p 277217
19/04/2022 2,253.50p 2,253.50p 2,114.50p 2,171.00p 123500
18/04/2022 2,372.50p 2,381.89p 2,249.81p 2,252.50p 153591
15/04/2022 2,372.50p 2,381.89p 2,249.81p 2,252.50p 153591
14/04/2022 2,372.50p 2,381.89p 2,249.81p 2,252.50p 153591
13/04/2022 2,481.00p 2,503.50p 2,325.50p 2,389.50p 95416
12/04/2022 2,484.50p 2,550.50p 2,459.90p 2,502.50p 145722
11/04/2022 2,659.50p 2,659.50p 2,508.50p 2,540.00p 112098
08/04/2022 2,879.00p 2,879.00p 2,661.50p 2,681.50p 101501
07/04/2022 2,824.50p 2,929.20p 2,780.50p 2,812.00p 85320
06/04/2022 2,969.50p 3,003.50p 2,824.00p 2,827.00p 160370
05/04/2022 2,955.00p 3,063.50p 2,890.50p 3,009.00p 134553
04/04/2022 2,856.50p 2,968.00p 2,791.50p 2,960.00p 185969
01/04/2022 2,632.50p 2,814.50p 2,618.00p 2,768.00p 139901
31/03/2022 2,733.00p 2,765.50p 2,593.50p 2,594.50p 73412
30/03/2022 2,782.50p 2,782.50p 2,687.50p 2,724.00p 348114
29/03/2022 2,731.50p 2,838.50p 2,718.00p 2,781.50p 168745
28/03/2022 2,613.50p 2,734.00p 2,512.00p 2,632.00p 141846
25/03/2022 2,618.00p 2,676.00p 2,553.50p 2,556.50p 115312
24/03/2022 2,559.50p 2,614.50p 2,534.00p 2,598.00p 86625
23/03/2022 2,692.50p 2,702.50p 2,520.50p 2,561.00p 154627
22/03/2022 2,680.50p 2,696.00p 2,603.00p 2,674.50p 143478
21/03/2022 2,788.00p 2,788.00p 2,581.81p 2,608.50p 202846
18/03/2022 2,672.50p 2,761.50p 2,570.50p 2,761.50p 232107
17/03/2022 2,731.50p 2,775.00p 2,627.50p 2,660.50p 212378
16/03/2022 2,549.00p 2,688.00p 2,543.50p 2,672.00p 218225
15/03/2022 2,469.00p 2,572.50p 2,384.50p 2,465.00p 186675
14/03/2022 2,530.00p 2,612.50p 2,374.00p 2,449.00p 342038
11/03/2022 2,299.00p 2,603.50p 2,237.50p 2,603.50p 496271
10/03/2022 2,502.00p 2,533.00p 2,282.00p 2,296.50p 281811
09/03/2022 2,326.00p 2,510.50p 2,242.00p 2,509.00p 472146
08/03/2022 2,295.00p 2,348.17p 2,146.50p 2,234.50p 327832
07/03/2022 2,298.00p 2,513.00p 2,120.00p 2,346.00p 536321
04/03/2022 2,500.50p 2,636.50p 2,287.50p 2,298.00p 301899
03/03/2022 2,853.50p 2,924.75p 2,535.00p 2,544.00p 321839
02/03/2022 2,956.00p 3,116.00p 2,868.50p 2,907.50p 326118
01/03/2022 3,027.00p 3,027.00p 2,857.50p 2,884.50p 294153
28/02/2022 2,736.00p 3,043.00p 2,736.00p 3,027.00p 160348
25/02/2022 2,793.00p 2,846.00p 2,707.00p 2,801.00p 107235
24/02/2022 2,471.00p 2,747.50p 2,462.00p 2,732.00p 205314
23/02/2022 2,800.00p 2,833.70p 2,657.00p 2,657.50p 108971
22/02/2022 2,816.50p 2,930.50p 2,783.00p 2,800.00p 109959
21/02/2022 3,017.00p 3,035.50p 2,846.50p 2,898.00p 68170
18/02/2022 3,164.00p 3,292.00p 2,993.00p 2,996.00p 135200
17/02/2022 3,350.00p 3,400.50p 3,223.50p 3,229.00p 137173
16/02/2022 3,272.50p 3,321.00p 3,229.50p 3,298.00p 329909
15/02/2022 3,193.00p 3,271.50p 3,151.00p 3,230.00p 159003
14/02/2022 3,079.00p 3,217.00p 3,032.50p 3,203.00p 136800
11/02/2022 3,440.00p 3,440.00p 3,203.00p 3,203.00p 185336
10/02/2022 3,610.50p 3,636.00p 3,349.50p 3,435.00p 210024
09/02/2022 3,661.00p 3,770.00p 3,618.00p 3,664.00p 81108
08/02/2022 3,526.00p 3,635.00p 3,411.00p 3,617.00p 152145
07/02/2022 3,417.50p 3,575.50p 3,406.00p 3,551.50p 75574
04/02/2022 3,438.50p 3,461.50p 3,288.00p 3,401.00p 140225
03/02/2022 3,608.50p 3,658.50p 3,400.00p 3,400.00p 99520
02/02/2022 3,723.00p 3,792.50p 3,632.00p 3,632.00p 104017
01/02/2022 3,710.00p 3,763.00p 3,627.00p 3,710.00p 78578
31/01/2022 3,496.00p 3,642.00p 3,432.50p 3,611.00p 98133
28/01/2022 3,493.50p 3,517.00p 3,336.23p 3,414.00p 68259
27/01/2022 3,442.00p 3,534.50p 3,369.00p 3,514.50p 75760
26/01/2022 3,477.50p 3,600.00p 3,461.50p 3,528.00p 79559
25/01/2022 3,652.00p 3,666.00p 3,360.27p 3,451.00p 177603
24/01/2022 3,830.00p 3,856.56p 3,553.50p 3,591.00p 129960
21/01/2022 4,031.50p 4,032.00p 3,862.50p 3,908.00p 103943
20/01/2022 3,994.00p 4,061.50p 3,931.44p 4,052.00p 118726
19/01/2022 4,056.50p 4,056.50p 3,906.50p 3,919.50p 73930
18/01/2022 3,955.50p 4,084.50p 3,858.00p 3,974.00p 93984
17/01/2022 3,989.50p 4,029.50p 3,918.00p 3,958.00p 77913
14/01/2022 4,098.50p 4,108.00p 3,986.00p 3,989.50p 142836
13/01/2022 3,800.00p 4,102.50p 3,741.50p 4,067.50p 208500
12/01/2022 3,680.50p 3,821.00p 3,518.42p 3,738.00p 467837
10/01/2022 3,800.00p 3,800.00p 3,504.00p 3,530.00p 133292
07/01/2022 3,702.00p 3,747.00p 3,642.00p 3,703.50p 197691
06/01/2022 3,768.50p 3,809.50p 3,549.50p 3,666.50p 234000
05/01/2022 3,800.00p 3,869.74p 3,771.50p 3,833.50p 112087
04/01/2022 4,143.50p 4,184.50p 3,809.00p 3,836.00p 128221
03/01/2022 3,999.50p 4,107.50p 3,999.50p 4,076.00p 75017
31/12/2021 3,999.50p 4,107.50p 3,999.50p 4,076.00p 75017
30/12/2021 4,048.50p 4,048.50p 3,872.50p 4,048.00p 147277
29/12/2021 4,012.00p 4,051.00p 3,932.00p 3,958.50p 94649
28/12/2021 4,070.00p 4,078.00p 4,031.50p 4,046.50p 28572
27/12/2021 4,070.00p 4,078.00p 4,031.50p 4,046.50p 28572
24/12/2021 4,070.00p 4,078.00p 4,031.50p 4,046.50p 28572
23/12/2021 4,059.00p 4,101.00p 4,010.00p 4,051.50p 74790
22/12/2021 4,180.00p 4,240.50p 4,001.61p 4,046.00p 213039
21/12/2021 3,870.00p 4,025.50p 3,830.00p 4,020.00p 673037
20/12/2021 4,069.50p 4,107.00p 3,843.50p 3,878.00p 224928
17/12/2021 3,841.50p 4,096.50p 3,759.32p 4,069.00p 216475
16/12/2021 4,000.50p 4,105.50p 3,866.00p 3,880.50p 89967
15/12/2021 3,996.50p 3,996.50p 3,875.00p 3,905.00p 128567
14/12/2021 4,120.50p 4,179.00p 3,975.00p 3,995.00p 77592
13/12/2021 4,249.00p 4,249.00p 4,066.71p 4,083.00p 118182
10/12/2021 4,271.50p 4,357.00p 4,204.50p 4,226.50p 93018
09/12/2021 4,425.00p 4,503.00p 4,327.50p 4,350.50p 84362
08/12/2021 4,364.00p 4,544.00p 4,273.00p 4,493.50p 133045
07/12/2021 4,230.00p 4,438.50p 4,200.00p 4,350.00p 113931
06/12/2021 4,300.00p 4,300.00p 4,029.50p 4,146.50p 253169
03/12/2021 4,494.50p 4,576.50p 4,320.50p 4,360.50p 128042
02/12/2021 4,704.50p 4,731.00p 4,444.50p 4,538.50p 195447
01/12/2021 4,741.50p 4,798.00p 4,650.00p 4,770.00p 155485
30/11/2021 5,046.00p 5,046.00p 4,694.00p 4,694.00p 367845
29/11/2021 5,075.00p 5,099.00p 4,878.00p 4,931.00p 125524
26/11/2021 5,205.00p 5,388.00p 5,073.00p 5,087.00p 270733
25/11/2021 5,219.00p 5,262.00p 5,139.00p 5,179.00p 123351
24/11/2021 5,252.00p 5,276.00p 5,063.00p 5,162.00p 198106
23/11/2021 5,108.00p 5,141.00p 5,012.21p 5,069.00p 85977
22/11/2021 5,368.00p 5,375.00p 5,089.00p 5,092.00p 105811
19/11/2021 5,049.00p 5,405.00p 5,029.12p 5,365.00p 188230
18/11/2021 5,018.00p 5,056.00p 4,952.29p 5,055.00p 93491
17/11/2021 5,071.00p 5,189.00p 5,016.00p 5,018.00p 111005
16/11/2021 5,050.00p 5,168.00p 4,997.96p 5,108.00p 106035
15/11/2021 5,134.00p 5,154.00p 5,041.00p 5,061.00p 88881
12/11/2021 5,052.00p 5,157.00p 5,052.00p 5,100.00p 83779
11/11/2021 5,151.00p 5,227.00p 5,055.00p 5,082.00p 101215
10/11/2021 5,264.00p 5,292.00p 5,040.56p 5,209.00p 240606
09/11/2021 5,207.00p 5,436.00p 5,185.00p 5,385.00p 236591
08/11/2021 5,206.00p 5,248.00p 5,149.00p 5,202.00p 99333
05/11/2021 5,276.00p 5,354.00p 5,198.00p 5,211.00p 82333
04/11/2021 5,330.00p 5,352.00p 5,208.00p 5,260.00p 108549

*Close Price adjusted for both dividends and splits